Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.86	23.96	23.67	23.95	629,810	+0.45(+1.94%)
May 28, 2009	23.47	23.63	23.12	23.49	258,074	+0.17(+0.73%)
May 27, 2009	23.76	23.76	23.26	23.32	224,877	-0.33(-1.41%)
May 26, 2009	22.95	23.76	22.91	23.66	303,211	+0.41(+1.77%)
May 22, 2009	23.36	23.43	23.16	23.25	190,946	+0.19(+0.81%)
May 21, 2009	23.03	23.15	22.85	23.06	284,161	-0.25(-1.06%)
May 20, 2009	23.37	23.66	23.25	23.31	262,693	+0.14(+0.62%)
May 19, 2009	23.04	23.31	22.92	23.16	273,393	+0.25(+1.10%)
May 18, 2009	22.46	22.93	22.44	22.91	198,655	+0.93(+4.21%)
May 15, 2009	22.24	22.38	21.86	21.99	192,349	-0.17(-0.77%)
May 14, 2009	21.92	22.33	21.88	22.16	346,173	+0.23(+1.05%)
May 13, 2009	22.22	22.27	21.87	21.93	334,856	-0.97(-4.24%)
May 12, 2009	22.90	23.04	22.61	22.90	249,277	+0.18(+0.80%)
May 11, 2009	22.79	22.92	22.68	22.72	314,787	-0.71(-3.04%)
May 08, 2009	22.85	23.46	22.81	23.43	267,786	+1.07(+4.78%)
May 07, 2009	23.08	23.08	22.22	22.36	213,764	-0.45(-1.99%)
May 06, 2009	22.70	22.86	22.39	22.81	337,377	+0.61(+2.74%)
May 05, 2009	22.37	22.43	22.10	22.21	367,033	-0.16(-0.73%)
May 04, 2009	21.76	22.38	21.65	22.37	362,524	+0.85(+3.95%)
May 01, 2009	21.41	21.52	21.20	21.52	274,849	+0.35(+1.63%)
Apr 30, 2009	21.44	21.57	21.11	21.18	303,383	+0.12(+0.57%)
Apr 29, 2009	20.82	21.25	20.82	21.06	328,237	+0.61(+2.98%)
Apr 28, 2009	20.28	20.66	20.13	20.45	244,044	-0.21(-1.01%)
Apr 27, 2009	20.64	20.97	20.57	20.66	260,844	-0.32(-1.52%)
Apr 24, 2009	20.85	21.14	20.79	20.97	947,142	+0.43(+2.08%)
Apr 23, 2009	20.36	20.60	20.18	20.55	167,164	+0.51(+2.54%)
Apr 22, 2009	19.91	20.44	19.85	20.04	205,816	-0.10(-0.49%)
Apr 21, 2009	19.50	20.17	19.43	20.13	196,462	+0.37(+1.88%)
Apr 20, 2009	20.52	20.52	19.76	19.76	574,513	-1.02(-4.93%)
Apr 17, 2009	20.70	20.92	20.64	20.79	742,333	+0.10(+0.50%)
Apr 16, 2009	20.64	20.80	20.39	20.68	450,252	+0.20(+0.99%)
Apr 15, 2009	20.12	20.48	20.03	20.48	945,331	+0.22(+1.11%)
Apr 14, 2009	20.17	20.51	20.17	20.25	1,295,143	-0.07(-0.35%)
Apr 13, 2009	20.13	20.46	20.00	20.33	536,429	+0.32(+1.62%)
Apr 09, 2009	19.89	20.05	19.79	20.00	312,915	+0.66(+3.43%)
Apr 08, 2009	19.42	19.53	19.17	19.34	236,592	+0.20(+1.06%)
Apr 07, 2009	19.31	19.39	19.07	19.14	504,677	-0.47(-2.40%)
Apr 06, 2009	19.61	19.66	19.38	19.61	119,715	-0.38(-1.89%)
Apr 03, 2009	19.89	20.01	19.65	19.99	327,801	+0.23(+1.15%)
Apr 02, 2009	19.54	20.07	19.48	19.76	462,149	+0.98(+5.24%)
Apr 01, 2009	18.15	18.84	18.09	18.78	379,217	+0.62(+3.44%)
Mar 31, 2009	17.99	18.39	17.90	18.15	335,272	+0.48(+2.70%)
Mar 30, 2009	17.92	17.92	17.49	17.67	402,161	-1.46(-7.65%)
Mar 26, 2009	19.08	19.24	18.85	19.14	230,747	+0.24(+1.25%)
Mar 25, 2009	18.77	19.16	18.48	18.90	277,278	+0.40(+2.16%)
Mar 24, 2009	18.72	18.90	18.50	18.50	313,714	-0.68(-3.54%)
Mar 23, 2009	18.80	19.20	18.77	19.18	614,004	+1.39(+7.83%)
Mar 20, 2009	18.18	18.18	17.76	17.79	275,187	-0.31(-1.70%)
Mar 19, 2009	18.52	18.61	18.07	18.10	360,991	+0.08(+0.43%)
Mar 18, 2009	17.22	18.11	17.13	18.02	366,068	+0.57(+3.27%)
Mar 17, 2009	16.96	17.46	16.84	17.45	325,511	+0.53(+3.11%)
Mar 16, 2009	17.11	17.36	16.92	16.92	280,526	+0.22(+1.35%)
Mar 13, 2009	16.76	16.81	16.44	16.70	0	+0.10(+0.63%)
Mar 12, 2009	16.01	16.62	15.83	16.59	392,939	+0.47(+2.89%)
Mar 11, 2009	16.28	16.42	15.97	16.13	264,946	+0.11(+0.68%)
Mar 10, 2009	15.56	16.11	15.56	16.02	638,184	+1.12(+7.54%)
Mar 09, 2009	14.89	15.19	14.80	14.90	632,509	-0.49(-3.20%)
Mar 06, 2009	15.66	15.77	15.02	15.39	0	-0.03(-0.18%)
Mar 05, 2009	15.72	15.89	15.37	15.42	330,825	-0.86(-5.29%)
Mar 04, 2009	15.99	16.48	15.90	16.28	457,726	+0.56(+3.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.